Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.460 | 6.993 | 6.430 | 6.820 | 10,627,210 | -0.08(-1.16%) |
Jul 25, 2024 | 6.820 | 7.610 | 6.400 | 6.900 | 23,556,672 | +0.24(+3.53%) |
Jul 24, 2024 | 6.200 | 6.745 | 6.140 | 6.665 | 14,118,398 | +0.78(+13.25%) |
Jul 23, 2024 | 5.860 | 5.915 | 5.680 | 5.885 | 5,755,117 | +0.12(+2.17%) |
Jul 22, 2024 | 6.110 | 6.170 | 5.725 | 5.760 | 12,203,278 | -0.62(-9.72%) |
Jul 19, 2024 | 6.140 | 6.440 | 6.020 | 6.380 | 9,595,808 | +0.33(+5.45%) |
Jul 18, 2024 | 5.970 | 6.550 | 5.930 | 6.050 | 16,260,711 | -0.35(-5.47%) |
Jul 17, 2024 | 6.110 | 6.510 | 6.050 | 6.400 | 18,792,452 | +0.76(+13.48%) |
Jul 16, 2024 | 5.460 | 5.800 | 5.415 | 5.640 | 12,090,540 | +3.82(+209.89%) |
Jul 15, 2024 | 1.770 | 1.860 | 1.740 | 1.820 | 17,679,324 | +0.02(+1.11%) |
Jul 12, 2024 | 1.830 | 1.860 | 1.720 | 1.800 | 32,376,560 | -0.04(-2.44%) |
Jul 11, 2024 | 1.640 | 1.860 | 1.630 | 1.845 | 31,680,790 | +0.19(+11.14%) |
Jul 10, 2024 | 1.690 | 1.730 | 1.660 | 1.660 | 19,325,652 | -0.11(-6.21%) |
Jul 09, 2024 | 1.790 | 1.840 | 1.690 | 1.770 | 26,516,098 | -0.07(-3.80%) |
Jul 08, 2024 | 1.880 | 1.885 | 1.770 | 1.840 | 22,618,414 | -0.08(-4.42%) |
Jul 05, 2024 | 1.870 | 1.930 | 1.830 | 1.925 | 12,507,720 | +0.07(+3.77%) |
Jul 03, 2024 | 2.070 | 2.076 | 1.850 | 1.855 | 19,194,396 | -0.19(-9.07%) |
Jul 02, 2024 | 2.070 | 2.085 | 2.010 | 2.040 | 12,342,550 | +0.05(+2.77%) |
Jul 01, 2024 | 2.020 | 2.160 | 1.965 | 1.985 | 26,794,114 | -0.03(-1.49%) |
Jun 28, 2024 | 1.970 | 2.030 | 1.870 | 2.015 | 23,821,508 | +0.04(+1.77%) |
Jun 27, 2024 | 1.980 | 2.020 | 1.915 | 1.980 | 16,187,980 | +0.07(+3.66%) |
Jun 26, 2024 | 1.930 | 2.040 | 1.860 | 1.910 | 29,219,426 | -0.01(-0.52%) |
Jun 25, 2024 | 2.120 | 2.175 | 1.920 | 1.920 | 38,380,320 | -0.31(-13.90%) |
Jun 24, 2024 | 2.070 | 2.230 | 2.020 | 2.230 | 38,365,884 | +0.28(+14.36%) |
Jun 21, 2024 | 1.960 | 2.020 | 1.840 | 1.950 | 48,166,300 | +0.11(+5.98%) |
Jun 20, 2024 | 1.620 | 1.875 | 1.590 | 1.840 | 50,390,828 | +0.12(+6.98%) |
Jun 18, 2024 | 1.840 | 1.850 | 1.700 | 1.720 | 19,468,112 | -0.12(-6.52%) |
Jun 17, 2024 | 1.800 | 1.890 | 1.770 | 1.840 | 11,895,648 | +0.03(+1.66%) |
Jun 14, 2024 | 1.870 | 1.930 | 1.790 | 1.810 | 17,877,008 | -0.08(-4.23%) |
Jun 13, 2024 | 1.900 | 1.970 | 1.880 | 1.890 | 13,761,531 | -0.13(-6.44%) |
Jun 12, 2024 | 2.110 | 2.120 | 1.970 | 2.020 | 16,822,460 | -0.16(-7.34%) |
Jun 11, 2024 | 2.160 | 2.260 | 2.120 | 2.180 | 12,922,597 | +0.03(+1.16%) |
Jun 10, 2024 | 2.210 | 2.330 | 2.110 | 2.155 | 18,691,844 | -0.04(-1.60%) |
Jun 07, 2024 | 2.220 | 2.290 | 2.160 | 2.190 | 12,525,039 | +0.01(+0.46%) |
Jun 06, 2024 | 2.090 | 2.280 | 2.023 | 2.180 | 23,041,050 | +0.04(+1.87%) |
Jun 05, 2024 | 2.295 | 2.330 | 2.130 | 2.140 | 13,419,266 | -0.23(-9.89%) |
Jun 04, 2024 | 2.420 | 2.480 | 2.370 | 2.375 | 10,035,845 | -0.06(-2.66%) |
Jun 03, 2024 | 2.500 | 2.585 | 2.430 | 2.440 | 10,995,152 | -0.25(-9.29%) |
May 31, 2024 | 2.560 | 2.825 | 2.550 | 2.690 | 17,688,944 | +0.04(+1.32%) |
May 30, 2024 | 2.470 | 2.690 | 2.430 | 2.655 | 12,977,555 | +0.18(+7.49%) |
May 29, 2024 | 2.560 | 2.640 | 2.440 | 2.470 | 11,378,066 | -0.02(-0.80%) |
May 28, 2024 | 2.710 | 2.740 | 2.470 | 2.490 | 13,075,941 | -0.43(-14.73%) |
May 24, 2024 | 3.040 | 3.130 | 2.920 | 2.920 | 7,177,980 | -0.17(-5.35%) |
May 23, 2024 | 3.230 | 3.250 | 2.890 | 3.085 | 16,712,323 | -0.70(-18.49%) |
May 22, 2024 | 3.740 | 3.912 | 3.700 | 3.785 | 8,751,344 | +0.04(+0.93%) |
May 21, 2024 | 3.890 | 3.923 | 3.750 | 3.750 | 3,397,549 | -0.04(-1.19%) |
May 20, 2024 | 3.890 | 3.910 | 3.760 | 3.795 | 3,603,621 | -0.20(-4.89%) |
May 17, 2024 | 3.840 | 4.045 | 3.815 | 3.990 | 3,710,050 | +0.16(+4.18%) |
May 16, 2024 | 3.795 | 3.855 | 3.720 | 3.830 | 4,200,275 | +0.02(+0.52%) |
May 15, 2024 | 4.010 | 4.080 | 3.790 | 3.810 | 6,367,720 | -0.31(-7.52%) |
May 14, 2024 | 4.270 | 4.330 | 4.080 | 4.120 | 4,442,833 | -0.07(-1.67%) |
May 13, 2024 | 4.180 | 4.370 | 4.138 | 4.190 | 5,495,980 | -0.05(-1.18%) |
May 10, 2024 | 4.200 | 4.310 | 4.090 | 4.240 | 4,953,834 | -0.12(-2.75%) |
May 09, 2024 | 4.180 | 4.400 | 4.140 | 4.360 | 5,411,211 | +0.16(+3.81%) |
May 08, 2024 | 4.270 | 4.285 | 4.120 | 4.200 | 4,620,155 | +0.02(+0.36%) |
May 07, 2024 | 4.150 | 4.320 | 4.080 | 4.185 | 6,862,651 | +0.14(+3.46%) |
May 06, 2024 | 4.320 | 4.340 | 4.038 | 4.045 | 4,607,876 | -0.33(-7.44%) |
May 03, 2024 | 4.480 | 4.550 | 4.320 | 4.370 | 5,891,059 | -0.33(-7.02%) |
May 02, 2024 | 4.860 | 5.010 | 4.650 | 4.700 | 4,404,217 | -0.33(-6.65%) |